Vellora Impact Limited (BOM:531257)
India · Delayed Price · Currency is INR 14.37
+0.36 (2.57%)
At close: Oct 1, 2026
Vellora Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.65 | 14.65 | 13.51 | 14.37 | 14.37 | 2.57% | 11,885 |
| Sep 30, 2026 | 14.92 | 14.92 | 14.01 | 14.01 | 14.01 | -4.24% | 15,131 |
| Sep 29, 2026 | 14.30 | 14.75 | 13.41 | 14.63 | 14.63 | 4.05% | 17,447 |
| Sep 28, 2026 | 14.92 | 14.92 | 13.72 | 14.06 | 14.06 | -1.61% | 34,194 |
| Sep 25, 2026 | 14.25 | 14.36 | 13.96 | 14.29 | 14.29 | 4.38% | 50,880 |
| Sep 24, 2026 | 13.50 | 13.69 | 13.06 | 13.69 | 13.69 | 4.98% | 100,345 |
| Sep 23, 2026 | 13.02 | 13.08 | 12.20 | 13.04 | 13.04 | 4.65% | 69,457 |
| Sep 22, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 18,094 |
| Sep 21, 2026 | 11.87 | 11.87 | 11.80 | 11.87 | 11.87 | 4.95% | 10,675 |
| Sep 18, 2026 | 10.99 | 11.31 | 10.78 | 11.31 | 11.31 | 4.92% | 20,301 |
| Sep 17, 2026 | 10.36 | 10.79 | 10.26 | 10.78 | 10.78 | 4.05% | 10,911 |
| Sep 16, 2026 | 10.40 | 10.80 | 10.29 | 10.36 | 10.36 | -2.36% | 23,611 |
| Sep 15, 2026 | 10.77 | 11.25 | 10.26 | 10.61 | 10.61 | -1.03% | 27,826 |
| Sep 11, 2026 | 11.65 | 11.65 | 10.71 | 10.72 | 10.72 | -4.88% | 54,082 |
| Sep 10, 2026 | 11.38 | 11.99 | 11.03 | 11.27 | 11.27 | -2.93% | 24,509 |
| Sep 9, 2026 | 12.15 | 12.15 | 11.27 | 11.61 | 11.61 | -2.11% | 37,640 |
| Sep 8, 2026 | 12.54 | 12.54 | 11.63 | 11.86 | 11.86 | -3.10% | 122,329 |
| Sep 7, 2026 | 12.50 | 12.75 | 12.19 | 12.24 | 12.24 | -1.53% | 31,471 |
| Sep 4, 2026 | 12.72 | 12.99 | 12.09 | 12.43 | 12.43 | -2.28% | 68,728 |
| Sep 3, 2026 | 13.38 | 13.94 | 12.72 | 12.72 | 12.72 | -4.93% | 52,504 |
| Sep 2, 2026 | 12.84 | 13.40 | 12.32 | 13.38 | 13.38 | 4.69% | 9,084 |
| Sep 1, 2026 | 13.19 | 13.83 | 12.67 | 12.78 | 12.78 | -4.13% | 43,515 |
| Aug 31, 2026 | 13.95 | 14.00 | 13.33 | 13.33 | 13.33 | -4.99% | 40,998 |
| Aug 28, 2026 | 14.75 | 14.75 | 14.02 | 14.03 | 14.03 | -4.88% | 35,418 |
| Aug 27, 2026 | 14.73 | 14.91 | 14.06 | 14.75 | 14.75 | 0.07% | 12,974 |
| Aug 26, 2026 | 14.90 | 14.94 | 14.35 | 14.74 | 14.74 | -1.40% | 30,815 |
| Aug 25, 2026 | 15.20 | 15.25 | 14.37 | 14.95 | 14.95 | 1.15% | 45,610 |
| Aug 24, 2026 | 15.50 | 15.85 | 14.51 | 14.78 | 14.78 | -1.47% | 37,043 |
| Aug 21, 2026 | 15.30 | 15.39 | 14.13 | 15.00 | 15.00 | 6.69% | 86,485 |
| Aug 20, 2026 | 13.40 | 14.08 | 13.00 | 14.06 | 14.06 | 9.84% | 166,791 |
| Aug 19, 2026 | 11.61 | 12.80 | 11.61 | 12.80 | 12.80 | 9.97% | 77,888 |
| Aug 18, 2026 | 11.23 | 11.88 | 11.23 | 11.64 | 11.64 | 3.65% | 40,016 |
| Aug 17, 2026 | 12.60 | 12.75 | 11.02 | 11.23 | 11.23 | -6.80% | 70,674 |
| Aug 14, 2026 | 11.00 | 12.48 | 11.00 | 12.05 | 12.05 | 6.07% | 38,473 |
| Aug 13, 2026 | 12.90 | 12.90 | 11.00 | 11.36 | 11.36 | -7.34% | 75,742 |
| Aug 12, 2026 | 13.69 | 13.69 | 11.50 | 12.26 | 12.26 | -7.96% | 66,702 |
| Aug 11, 2026 | 14.99 | 14.99 | 13.11 | 13.32 | 13.32 | -7.31% | 130,772 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.06 | 14.37 | 14.37 | -2.44% | 8,537 |
| Aug 7, 2026 | 14.89 | 14.98 | 14.01 | 14.73 | 14.73 | 2.65% | 35,913 |
| Aug 6, 2026 | 15.00 | 15.49 | 13.99 | 14.35 | 14.35 | -4.33% | 55,489 |
| Aug 5, 2026 | 15.50 | 15.50 | 14.70 | 15.00 | 15.00 | -0.66% | 19,042 |
| Aug 4, 2026 | 15.84 | 16.30 | 14.58 | 15.10 | 15.10 | -3.14% | 70,157 |
| Aug 3, 2026 | 15.49 | 16.00 | 15.00 | 15.59 | 15.59 | 4.91% | 87,638 |
| Jul 31, 2026 | 16.00 | 16.48 | 14.62 | 14.86 | 14.86 | -3.51% | 92,487 |
| Jul 30, 2026 | 13.98 | 16.40 | 13.60 | 15.40 | 15.40 | 10.32% | 193,625 |
| Jul 29, 2026 | 14.49 | 15.00 | 13.50 | 13.96 | 13.96 | -1.76% | 74,133 |
| Jul 28, 2026 | 15.35 | 15.84 | 14.00 | 14.21 | 14.21 | -5.58% | 109,188 |
| Jul 27, 2026 | 15.06 | 16.48 | 13.73 | 15.05 | 15.05 | -10.63% | 503,716 |
| Jul 24, 2026 | 21.50 | 22.95 | 16.84 | 16.84 | 16.84 | -19.96% | 1,487,769 |
| Jul 23, 2026 | 21.04 | 21.04 | 19.50 | 21.04 | 21.04 | 19.95% | 2,949,397 |